[5105 東証1部] 東洋ゴム工業 日足 時系列データ

[5105 東証1部] 東洋ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242179.002193.002141.002156.009793002110959800
2017-05-232179.002187.002146.002147.0010952002360347200
2017-05-222149.002175.002135.002165.0014312003087636500
2017-05-192068.002147.002065.002143.0019459004103814800
2017-05-182022.002066.002019.002046.0011542002360125500
2017-05-172101.002107.002059.002064.008808001828815900
2017-05-162128.002184.002106.002123.0021184004549769600
2017-05-152152.002160.002067.002102.0033351007023719700
2017-05-121997.002002.001953.001966.008447001665506900
2017-05-111980.002010.001962.001997.0014029002791105100
2017-05-101979.001981.001945.001958.0013132002574506800
2017-05-092007.002012.001963.001979.0014577002881475400
2017-05-081999.002026.001976.002023.0015400003089256500
2017-05-021960.001970.001944.001970.009410001846168100
2017-05-011951.001971.001940.001943.009915001935629100
2017-04-281940.001962.001927.001956.0012345002401059100
2017-04-271943.001975.001925.001956.0011233002194302300
2017-04-261939.001977.001934.001966.0022466004404844200
2017-04-251835.001907.001833.001899.0019011003578925200
2017-04-241822.001838.001813.001831.0014769002696738800
2017-04-211796.001801.001776.001793.0019965003572904900
2017-04-201790.001805.001766.001766.0015109002700572400
2017-04-191761.001791.001755.001779.007619001355243500
2017-04-181795.001811.001761.001769.0012400002208973700
2017-04-171773.001788.001748.001774.0014360002542846000
2017-04-141789.001819.001782.001802.009036001631353800
2017-04-131770.001807.001765.001800.0017872003196645800
2017-04-121808.001828.001761.001804.0018251003295307400
2017-04-111810.001848.001802.001845.0017001003112889200
2017-04-101900.001900.001855.001859.0017809003329933300
2017-04-071888.001922.001872.001901.0012434002364980300
2017-04-061900.001917.001862.001875.0015042002834428500
2017-04-051921.001954.001902.001929.0012407002388715700
2017-04-041932.001939.001910.001924.0014440002779723900
2017-04-031991.001995.001926.001945.0022510004409214600
2017-03-311980.002050.001978.002000.0024832005007442000
2017-03-301923.001958.001915.001951.0014069002731447600
2017-03-291976.001983.001943.001948.0018007003529354000
2017-03-281932.001953.001924.001951.0015414002992828400
2017-03-271923.001956.001901.001913.0012522002398432300
2017-03-241935.001958.001916.001940.0012276002383120500
2017-03-231921.001950.001919.001922.0014291002758795100
2017-03-221918.001942.001903.001923.0013860002671864900
2017-03-211966.001968.001937.001948.0011813002302866800
2017-03-172001.002004.001977.001987.0011486002282869100
2017-03-161965.001996.001963.001981.0015671003106222300
2017-03-151992.002024.001982.002014.0018715003754948900
2017-03-141975.001997.001957.001982.0010907002160283400
2017-03-131925.001978.001925.001955.0016301003194755800
2017-03-102009.002016.001910.001923.0028026005457338600
2017-03-091979.001998.001967.001986.0013924002762703100
2017-03-081935.001960.001928.001950.0013723002672211800
2017-03-071973.001994.001943.001953.0018233003573503800
2017-03-061995.001999.001966.001971.0018430003645931600
2017-03-032013.002036.001975.001982.0020312004055418800
2017-03-022017.002042.001981.002013.0045418009136259300
2017-03-011842.001915.001831.001906.0030489005763290200
2017-02-281815.001848.001806.001821.0019456003555197700
2017-02-271798.001808.001760.001789.0016750002990582400
2017-02-241825.001825.001788.001802.0017555003164927300
2017-02-231834.001865.001790.001825.0025539004653481200
2017-02-221801.001858.001799.001838.0034144006265440600
2017-02-211725.001816.001725.001803.0039403007039373800
2017-02-201685.001714.001671.001707.0024655004186313100
2017-02-171639.001677.001636.001672.0043595007228330500
2017-02-161595.001675.001555.001662.001275350020852491700
2017-02-151340.001500.001327.001485.001117020016192818600
2017-02-141354.001372.001339.001341.0012549001698012400
2017-02-131358.001365.001327.001330.0011383001525668000
2017-02-101303.001334.001300.001332.0011052001461570000
2017-02-091290.001309.001277.001281.0013470001737569600
2017-02-081250.001299.001237.001297.0058800007416463000
2017-02-071304.001310.001277.001308.0021294002760292300
2017-02-061352.001356.001301.001326.0018235002416344600
2017-02-031348.001358.001336.001344.0010869001462030400
2017-02-021351.001392.001340.001342.0017512002383768200
2017-02-011350.001352.001325.001346.0023117003099399000
2017-01-311377.001389.001363.001372.0012970001781675600
2017-01-301392.001404.001380.001389.0010065001396451300
2017-01-271384.001394.001366.001391.0015891002201427300
2017-01-261387.001394.001367.001380.0016699002306465300
2017-01-251366.001381.001363.001370.0012202001673441300
2017-01-241365.001367.001336.001351.0016392002212732100
2017-01-231387.001397.001378.001379.007960001102010200
2017-01-201409.001431.001398.001405.0010653001502852200
2017-01-191442.001460.001394.001407.0013874001962502000
2017-01-181395.001422.001367.001419.0017932002501712200
2017-01-171448.001454.001421.001422.0011366001628348900
2017-01-161453.001456.001441.001454.008573001241897000
2017-01-131441.001463.001441.001454.0015634002273174300
2017-01-121484.001486.001448.001452.0015973002335088200
2017-01-111492.001499.001486.001493.007909001179640700
2017-01-101471.001513.001458.001495.0015167002261571600
2017-01-061497.001500.001471.001484.0015377002283000700
2017-01-051540.001556.001514.001529.0014785002264155400
2017-01-041481.001528.001475.001526.0016626002512358500
2016-12-301450.001463.001433.001455.008687001259317500
2016-12-291475.001489.001454.001458.0011984001754193000
2016-12-281483.001494.001466.001486.0011663001726490600
2016-12-271484.001523.001474.001511.0013614002049460300
2016-12-261523.001527.001493.001496.0010967001646643200
2016-12-221531.001540.001516.001530.0012053001838581700
2016-12-211578.001589.001533.001543.0013201002054221400
2016-12-201592.001592.001553.001567.0012232001912087100
2016-12-191592.001605.001583.001593.0011005001753725600
2016-12-161597.001612.001590.001598.0015508002479997900
2016-12-151562.001599.001560.001573.0015845002499750100
2016-12-141575.001581.001537.001544.0011815001828345100
2016-12-131555.001565.001541.001562.0014840002303941400
2016-12-121535.001587.001528.001576.0030652004810211900
2016-12-091509.001519.001497.001512.0018307002763180600
2016-12-081446.001504.001446.001496.0027167004035985600
2016-12-071437.001445.001415.001429.0013158001877917700
2016-12-061385.001443.001385.001439.0030504004345643300
2016-12-051352.001380.001336.001366.0013728001870765800
2016-12-021409.001413.001356.001365.0026505003652103400
2016-12-011420.001430.001402.001420.0040947005803862700
2016-11-301425.001426.001394.001397.0023360003288453500
2016-11-291425.001435.001411.001419.0022092003145865800
2016-11-281459.001459.001425.001451.0017248002485093800
2016-11-251449.001504.001443.001464.0026769003946768200
2016-11-241463.001466.001431.001442.0024441003528200400
2016-11-221480.001480.001441.001447.0026150003797267100
2016-11-211527.001533.001471.001486.0023131003447744600
2016-11-181501.001539.001501.001529.0027968004264027800
2016-11-171441.001456.001424.001453.0014186002049918900
2016-11-161407.001440.001393.001431.0027228003868006700
2016-11-151375.001425.001361.001382.0040262005573943600
2016-11-141341.001420.001289.001360.001210660016386178200
2016-11-111640.001723.001640.001661.0023641003954658400
2016-11-101621.001632.001573.001606.0014400002306913900
2016-11-091609.001629.001350.001458.0027381004083660500
2016-11-081603.001610.001579.001600.00544500868608500
2016-11-071571.001600.001567.001585.009821001559222000
2016-11-041540.001557.001531.001542.0010006001541452100
2016-11-021601.001601.001553.001566.0012343001935859200
2016-11-011619.001649.001607.001627.0010664001733260800
2016-10-311630.001630.001588.001619.0012775002053767100
2016-10-281623.001649.001620.001646.0010299001691571600
2016-10-271630.001641.001604.001613.009135001480386900
2016-10-261660.001670.001635.001639.009274001527745700
2016-10-251648.001669.001648.001655.009202001524667800
2016-10-241649.001668.001629.001637.007974001310819600
2016-10-211647.001656.001632.001637.0012050001981004500
2016-10-201600.001661.001600.001647.0019022003131509100
2016-10-191554.001591.001550.001590.0013299002096824500
2016-10-181550.001560.001527.001560.0010397001611783000
2016-10-171527.001550.001521.001546.007535001160592700
2016-10-141493.001527.001482.001527.007966001199518200
2016-10-131508.001536.001494.001503.009498001434916300
2016-10-121465.001503.001462.001494.009230001375791700
2016-10-111520.001544.001477.001484.008167001228145900
2016-10-071503.001521.001500.001519.009095001373927600
2016-10-061519.001549.001497.001505.0011302001720152900
2016-10-051465.001521.001452.001501.0014075002092398700
2016-10-041439.001462.001429.001446.008681001255288400
2016-10-031435.001455.001423.001426.0013345001915482200
2016-09-301410.001421.001390.001410.0012646001778610000
2016-09-291420.001444.001414.001438.0011440001641365900
2016-09-281413.001429.001383.001390.009901001391720600
2016-09-271385.001406.001346.001406.0014986002069416800
2016-09-261440.001449.001416.001419.008858001264848800
2016-09-231445.001451.001420.001443.0011489001652495700
2016-09-211401.001479.001389.001474.0025824003710930200
2016-09-201348.001378.001335.001358.00728300989239600
2016-09-161340.001380.001335.001372.009727001329446500
2016-09-151367.001373.001334.001335.008797001181928800
2016-09-141354.001392.001353.001382.008578001184282700
2016-09-131373.001391.001351.001368.0011217001537517900
2016-09-121353.001368.001351.001360.00710800965520900
2016-09-091350.001391.001348.001384.008845001214874900
2016-09-081354.001374.001341.001350.0010351001401662200
2016-09-071346.001362.001317.001354.0014763001986238900
2016-09-061397.001401.001372.001380.0010078001393920900
2016-09-051408.001418.001386.001390.0011243001577912400
2016-09-021394.001398.001374.001394.0013987001939438800
2016-09-011452.001452.001402.001408.0015337002176608700
2016-08-311441.001469.001434.001455.0016260002369301100
2016-08-301402.001416.001389.001411.0010914001534835300
2016-08-291369.001442.001360.001422.0020573002908580200
2016-08-261303.001331.001301.001313.0012940001705299300
2016-08-251338.001378.001330.001344.0017644002390601400
2016-08-241314.001362.001314.001329.0016073002146775200
2016-08-231342.001349.001287.001291.0019059002490011500
2016-08-221414.001425.001356.001371.0014569002010499300
2016-08-191370.001427.001362.001392.0019681002750412200
2016-08-181339.001375.001335.001347.0025291003426868200
2016-08-171341.001373.001339.001366.0018308002488500300
2016-08-161337.001361.001324.001341.0020306002729565600
2016-08-151313.001363.001313.001337.0037210004984468900
2016-08-121220.001310.001213.001304.0044868005696447600
2016-08-101091.001217.001065.001164.0044806005145300600
2016-08-091068.001103.001064.001092.0013639001485835900
2016-08-081059.001090.001039.001083.0014455001546140200
2016-08-051039.001060.001017.001042.0013475001403952100
2016-08-04981.001045.00979.001040.0016237001657555000
2016-08-03978.00992.00967.00970.0014948001458103900
2016-08-021023.001036.001005.001006.0011792001200743400
2016-08-011020.001043.001002.001041.0015891001635290500
2016-07-291036.001060.001012.001047.0019453002010326200
2016-07-281042.001053.001029.001036.0021852002266687800
2016-07-271030.001055.001018.001051.0015003001561701400
2016-07-261061.001068.001012.001018.0024855002548386100
2016-07-251071.001092.001057.001081.0018010001945727400
2016-07-221087.001091.001045.001055.0025958002759304200
2016-07-211164.001175.001105.001105.0033377003775902900
2016-07-201177.001177.001130.001139.0013389001529003400
2016-07-191226.001230.001160.001178.0020683002455025200
2016-07-151201.001244.001197.001223.0013946001701298400
2016-07-141183.001194.001161.001190.0012990001534653800
2016-07-131200.001214.001183.001189.0014215001701598400
2016-07-121128.001169.001124.001156.0016667001925856300
2016-07-111078.001097.001068.001094.0013351001445159600
2016-07-081056.001073.001041.001048.0014176001493593600
2016-07-071045.001080.001037.001047.0012632001330019600
2016-07-061053.001066.001022.001040.0014367001494268900
2016-07-051113.001116.001082.001103.009544001050302000
2016-07-041142.001143.001114.001125.0010390001173399200
2016-07-011110.001159.001110.001154.0022006002520451700
2016-06-301085.001117.001081.001108.0023053002550559600
2016-06-291018.001070.001012.001058.0020863002183236700
2016-06-28987.001013.00959.001007.0026907002665205300
2016-06-271092.001097.001019.001028.0019450002019180000
2016-06-241208.001224.001061.001091.0025568002894407800
2016-06-231148.001182.001133.001179.009660001124050700
2016-06-221163.001165.001135.001141.0012435001423957300
2016-06-211159.001184.001146.001176.0012007001400076200
2016-06-201176.001193.001153.001171.0012639001481001500
2016-06-171151.001169.001140.001156.0019531002254213500
2016-06-161218.001218.001118.001127.0021574002494390100
2016-06-151207.001262.001202.001235.0014841001835833900
2016-06-141240.001248.001205.001216.0013215001614639000
2016-06-131297.001300.001245.001251.0016397002074557500
2016-06-101327.001358.001317.001327.0011562001540528900
2016-06-091322.001348.001309.001316.0011902001578899300
2016-06-081276.001325.001276.001322.0012650001651410600
2016-06-071260.001282.001260.001274.008781001117333400
2016-06-061242.001263.001233.001251.0011232001399667700
2016-06-031293.001307.001273.001278.00690300886575000
2016-06-021328.001329.001286.001301.0012070001571354000
2016-06-011341.001353.001330.001345.0014715001976146600
2016-05-311288.001363.001283.001351.0030070004021231200
2016-05-301278.001296.001264.001296.0016031002058834300
2016-05-271249.001283.001246.001278.0012149001547017700
2016-05-261267.001279.001257.001267.0011433001446993800
2016-05-251259.001266.001250.001254.009544001201630200
2016-05-241246.001251.001227.001238.008930001109521000
2016-05-231258.001260.001237.001254.008157001019909600
2016-05-201242.001265.001231.001258.0011012001382679900
2016-05-191250.001263.001243.001246.0019149002397501700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog